VIE:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	188.86	190.54	187.16	187.84	187.84	-1.08%	558
Aug 18, 2026	192.52	192.52	189.50	189.90	189.90	-3.26%	818
Aug 17, 2026	195.16	196.30	194.60	196.30	196.30	0.92%	756
Aug 14, 2026	195.34	196.04	194.52	194.52	194.52	0.15%	208
Aug 13, 2026	194.64	196.00	193.60	194.22	194.22	0.15%	734
Aug 12, 2026	189.46	193.96	189.06	193.92	193.92	2.06%	1,048
Aug 11, 2026	189.62	191.86	189.40	190.00	190.00	0.12%	769
Aug 10, 2026	194.60	195.00	189.78	189.78	189.78	-2.38%	1,226
Aug 7, 2026	190.20	194.40	190.20	194.40	194.40	2.74%	651
Aug 6, 2026	190.04	192.72	189.12	189.22	189.22	-0.55%	1,073
Aug 5, 2026	188.02	191.34	186.32	190.26	190.26	4.46%	1,350
Aug 4, 2026	180.32	184.00	180.32	182.14	182.14	1.28%	701
Aug 3, 2026	175.00	179.84	171.84	179.84	179.84	5.81%	1,218
Jul 31, 2026	171.34	172.78	169.96	169.96	169.96	1.18%	995
Jul 30, 2026	167.42	169.60	166.66	167.98	167.98	-0.64%	609
Jul 29, 2026	172.70	174.14	168.34	169.06	169.06	-2.15%	888
Jul 28, 2026	170.66	173.58	170.26	172.78	172.78	0.03%	1,882
Jul 27, 2026	183.66	183.70	172.72	172.72	172.72	-6.23%	1,183
Jul 24, 2026	181.86	184.20	181.86	184.20	184.20	1.44%	617
Jul 23, 2026	184.92	185.46	181.58	181.58	181.58	-2.52%	990
Jul 22, 2026	180.06	186.28	179.34	186.28	186.28	2.97%	2,218
Jul 21, 2026	179.52	181.80	178.94	180.90	180.90	0.02%	1,443
Jul 20, 2026	177.34	181.68	177.34	180.86	180.86	1.38%	2,210
Jul 17, 2026	176.28	179.60	174.10	178.40	178.40	-1.61%	723
Jul 16, 2026	183.66	183.80	180.92	181.32	181.32	-0.99%	1,089
Jul 15, 2026	185.96	185.96	183.04	183.14	183.14	0.34%	1,183
Jul 14, 2026	179.84	182.52	178.18	182.52	182.52	0.02%	1,861
Jul 13, 2026	181.48	183.70	180.68	182.48	182.48	-0.01%	1,223
Jul 10, 2026	176.38	182.50	175.94	182.50	182.50	3.50%	1,414
Jul 9, 2026	179.44	180.06	176.32	176.32	176.32	1.88%	639
Jul 8, 2026	171.36	174.04	169.32	173.06	173.06	2.37%	2,129
Jul 7, 2026	170.16	170.16	166.84	169.06	169.06	-1.68%	4,895
Jul 6, 2026	170.70	172.26	169.70	171.94	171.94	0.01%	2,868
Jul 3, 2026	171.36	172.12	171.00	171.92	171.92	0.82%	538
Jul 2, 2026	172.28	174.64	169.96	170.52	170.52	-1.42%	9,962
Jul 1, 2026	173.30	174.56	170.02	172.98	172.98	-0.32%	2,010
Jun 30, 2026	171.36	174.20	171.10	173.54	173.54	2.12%	5,505
Jun 29, 2026	170.34	171.68	167.00	169.94	169.94	-0.04%	2,433
Jun 26, 2026	169.60	170.20	167.64	170.00	170.00	-1.08%	2,445
Jun 25, 2026	176.58	177.74	169.80	171.86	171.86	-2.87%	8,216
Jun 24, 2026	177.02	177.86	175.18	176.94	176.94	0.09%	9,843
Jun 23, 2026	177.72	179.08	175.72	176.78	176.78	-3.81%	6,953
Jun 22, 2026	183.10	186.78	182.68	183.78	183.78	0.96%	2,103
Jun 19, 2026	182.80	182.96	181.70	182.04	182.04	0.05%	442
Jun 18, 2026	179.60	182.40	179.60	181.94	181.94	2.20%	316
Jun 17, 2026	179.92	179.94	177.90	178.02	178.02	-1.23%	378
Jun 16, 2026	182.60	182.68	180.00	180.24	180.24	-1.00%	459
Jun 15, 2026	181.16	182.16	178.04	182.06	182.06	1.99%	1,139
Jun 12, 2026	176.00	178.50	176.00	178.50	178.50	2.20%	559
Jun 11, 2026	175.32	176.28	174.64	174.66	174.66	-0.63%	1,063